股票概览
5.45
-0.18%
-0.01
5.44
开盘价
5.47
最高价
5.37
最低价
109,993
成交量
数据更新至: 2024-05-31
技术指标
5.57
MA5 (5日均线)
5.66
MA10 (10日均线)
5.70
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 5.44 | 5.47 | 5.37 | 5.45 | -0.18% | 109,993 | 59,688,048 |
| 2024-05-30 | 5.62 | 5.64 | 5.44 | 5.46 | -3.19% | 148,906 | 82,298,196 |
| 2024-05-29 | 5.66 | 5.71 | 5.61 | 5.64 | -0.35% | 105,413 | 59,625,250 |
| 2024-05-28 | 5.64 | 5.74 | 5.63 | 5.66 | 0% | 119,885 | 68,179,740 |
| 2024-05-27 | 5.61 | 5.67 | 5.59 | 5.66 | +0.53% | 99,996 | 56,426,796 |
| 2024-05-24 | 5.57 | 5.69 | 5.57 | 5.63 | +0.54% | 117,936 | 66,580,985 |
| 2024-05-23 | 5.69 | 5.71 | 5.56 | 5.6 | -2.27% | 189,959 | 106,759,594 |
| 2024-05-22 | 5.78 | 5.8 | 5.71 | 5.73 | -1.21% | 182,269 | 104,583,002 |
| 2024-05-21 | 5.88 | 5.9 | 5.77 | 5.8 | -2.68% | 247,934 | 144,282,431 |
| 2024-05-20 | 5.74 | 6 | 5.73 | 5.96 | +4.01% | 448,747 | 264,497,595 |
| 2024-05-17 | 5.75 | 5.76 | 5.68 | 5.73 | -0.52% | 127,861 | 72,989,615 |
| 2024-05-16 | 5.76 | 5.8 | 5.71 | 5.76 | +0.35% | 171,694 | 98,852,147 |
| 2024-05-15 | 5.68 | 5.83 | 5.65 | 5.74 | +1.06% | 203,116 | 116,804,172 |
| 2024-05-14 | 5.74 | 5.76 | 5.67 | 5.68 | -0.7% | 129,211 | 73,672,425 |
| 2024-05-13 | 5.77 | 5.77 | 5.65 | 5.72 | -1.89% | 153,085 | 87,625,206 |
| 2024-05-10 | 5.71 | 5.83 | 5.71 | 5.83 | +2.1% | 252,283 | 145,875,377 |
| 2024-05-09 | 5.68 | 5.76 | 5.68 | 5.71 | +0.35% | 151,642 | 86,753,470 |
| 2024-05-08 | 5.82 | 5.83 | 5.67 | 5.69 | -2.74% | 228,646 | 131,349,987 |
| 2024-05-07 | 5.76 | 5.91 | 5.75 | 5.85 | +1.04% | 279,951 | 163,308,414 |
| 2024-05-06 | 5.61 | 5.82 | 5.5 | 5.79 | +2.48% | 318,874 | 181,836,402 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：